MSFT - Options Database

MSFT

MICROSOFT CORP

$518.28 +1.83%

(9/30 13:00) ◀

Wednesday, September 30, 2026 (2:00pm)

▶ (9/30 15:00)

◀ 9/30 14:00 ▶

Option Volume

Detail

ℹ

Current (09/30 2:00pm) 604,705

Calls: 429,993 (71%)

Puts: 174,712 (29%)

Prior (09/29) 347,904

Calls: 236,371 (68%)

Puts: 111,533 (32%)

Current vs Prior +73.81%

Calls: +81.91% (Calls)

Puts: +56.65% (Puts)

Prior 7-Day Total 5,327,980

Calls: 3,848,891 (72%)

Puts: 1,479,089 (28%)

Prior 7-Day Average 761,140

Calls: 549,841 (72%)

Puts: 211,298 (28%)

Current vs Prior 7-Day Avg -20.55%

Calls: -21.80%

Puts: -17.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 2:00pm) $483.53M

Calls: $404.82M (84%)

Puts: $78.71M (16%)

Prior (09/29) $215.01M

Calls: $126.49M (59%)

Puts: $88.52M (41%)

Current vs Prior +124.89%

Calls: +220.05%

Puts: -11.09%

Prior 7-Day Total $2.70B

Calls: $2.07B (76%)

Puts: $638.76M (24%)

Prior 7-Day Average $386.41M

Calls: $295.16M (76%)

Puts: $91.25M (24%)

Current vs Prior 7-Day Avg +25.13%

Calls: +37.15%

Puts: -13.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 2:00pm) 0.41

Prior (09/29) 0.47

Current vs Prior -13.89%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +3.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 2:00pm) 3,709,533

Calls: 2,389,559 (64%)

Puts: 1,319,974 (36%)

Prior (09/29) 3,641,028

Calls: 2,350,622 (65%)

Puts: 1,290,406 (35%)

Current vs Prior +1.88%

Prior 7-Day Total 25,205,001

Calls: 16,344,735 (65%)

Puts: 8,860,266 (35%)

Prior 7-Day Average 3,600,714

Calls: 2,334,962 (65%)

Puts: 1,265,752 (35%)

Current vs Prior 7-Day Avg +3.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/30) | Next (10/02)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 0.73% | 2.14%2.14% | 3.60%4.61% | 10.11%

Prior 1.61% | 2.59%2.59% | 3.94%4.86% | 10.27%

Current vs Prior -54.38% | -17.30%-17.30% | -8.70%-5.17% | -1.57%

Prior 7-Day Avg 1.52% | 2.37%2.02% | 3.63%4.45% | 9.65%

Current vs 7-Day Avg -51.67% | -9.75%+5.81% | -0.88%+3.47% | +4.69%

Prior 7-Day Eod 1.61% | 2.59%2.59% | 3.94%4.86% | 10.27%

Current vs 7-Day Eod -54.38% | -17.30%-17.30% | -8.70%-5.17% | -1.57%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.72% | 6.31%

Calls: 10.00% | 7.27%

Puts: 5.45% | 5.36%

Prior 10.34% | 10.96%

Calls: 11.76% | 12.54%

Puts: 8.91% | 9.38%

Current vs Prior -25.34% | -42.43%

Prior 7-Day Avg 10.48% | 8.96%

Calls: 8.49% | 7.46%

Puts: 12.46% | 10.47%

Current vs 7-Day Avg -26.32% | -29.59%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($404.82M) vs puts ($78.71M). Massive premium surge with dollar volume up 125% vs prior. Above-average activity with volume up 74% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (429,993 calls vs 174,712 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 433 of results (avg 5.6%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	40.50	41.05	$40.78	1.3%	53	0.91	4.0K
$445.00	Oct 2	73.25	74.50	$73.88	1.7%	14	1.00	95
$420.00	Oct 16	98.80	100.50	$99.65	1.7%	--	0.99	4.0K
$430.00	Oct 16	88.95	90.55	$89.75	1.8%	111	0.99	1.1K
$470.00	Oct 16	49.60	50.50	$50.05	1.8%	88	0.94	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 30	15.15	15.60	$15.38	2.9%	39	0.41	383
$515.00	Oct 2	3.30	3.40	$3.35	3.0%	4.1K	0.38	1.8K
$535.00	Oct 30	27.95	28.80	$28.38	3.0%	25	0.60	17
$500.00	Oct 30	11.35	11.70	$11.52	3.0%	225	0.33	501
$520.00	Oct 16	11.35	11.75	$11.55	3.5%	208	0.51	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.50, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Sep 30	0.10	0.12	$0.11	18.2%	40.1K	0.09	5.4K
$520.00	Sep 30	0.46	0.50	$0.48	8.3%	104.5K	0.29	5.0K
$550.00	Oct 2	0.06	0.07	$0.07	14.3%	1.1K	0.01	21.0K
$542.50	Oct 2	0.16	0.19	$0.18	16.7%	249	0.04	404
$540.00	Oct 2	0.25	0.28	$0.27	11.1%	3.3K	0.05	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Sep 30	0.05	0.06	$0.06	16.7%	13.9K	0.04	527
$515.00	Sep 30	0.22	0.23	$0.23	4.3%	28.3K	0.14	616
$517.50	Sep 30	0.80	0.84	$0.82	4.9%	25.2K	0.38	180
$492.50	Oct 2	0.17	0.19	$0.18	11.1%	555	0.03	741
$495.00	Oct 2	0.24	0.25	$0.25	4.0%	807	0.04	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 359 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 30	96.85	99.65	$98.25	2.8%	9	1.00	21
$425.00	Sep 30	91.90	94.60	$93.25	2.9%	23	1.00	23
$430.00	Sep 30	87.00	89.60	$88.30	2.9%	27	1.00	8
$435.00	Sep 30	82.10	84.65	$83.38	3.1%	24	1.00	8
$440.00	Sep 30	77.20	79.30	$78.25	2.7%	60	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Oct 9	60.15	63.15	$61.65	4.9%	4	1.00	--
$590.00	Oct 9	69.85	73.15	$71.50	4.6%	4	1.00	--
$580.00	Oct 16	60.45	63.10	$61.78	4.3%	4	1.00	--
$570.00	Sep 30	50.55	53.15	$51.85	5.0%	3	1.00	--
$575.00	Sep 30	55.30	58.10	$56.70	4.9%	3	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 813 active (total vol 539.6K, top 104.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 30	0.46	0.50	$0.48	8.3%	104.5K	0.29	5.0K
$517.50	Sep 30	1.52	1.68	$1.60	10.0%	52.4K	0.62	1.3K
$522.50	Sep 30	0.10	0.12	$0.11	18.2%	40.1K	0.09	5.4K
$515.00	Sep 30	3.35	3.85	$3.60	13.9%	31.8K	0.86	2.5K
$525.00	Sep 30	0.03	0.04	$0.04	25.0%	20.4K	0.03	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 30	0.22	0.23	$0.23	4.3%	28.3K	0.14	616
$517.50	Sep 30	0.80	0.84	$0.82	4.9%	25.2K	0.38	180
$510.00	Sep 30	0.01	0.02	$0.02	50.0%	16.9K	0.01	2.4K
$512.50	Sep 30	0.05	0.06	$0.06	16.7%	13.9K	0.04	527
$520.00	Sep 30	2.14	2.26	$2.20	5.5%	5.6K	0.71	101

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 25.8%, max 41.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 30	Oct 16	35.6%	25.1%	41.9%	52.6K	1.9K
$520.00	Sep 30	Nov 6	34.5%	31.5%	9.6%	104.5K	5.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 30	Oct 16	35.6%	25.1%	41.9%	25.3K	375
$520.00	Sep 30	Nov 6	34.5%	31.5%	9.6%	5.7K	118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 365 found (best R:R 0.72, avg 8.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$500.00	Oct 30	$2.90	$2.10	$2.90	70%	0.72	$497.90
$492.50	$495.00	Oct 16	$1.53	$0.97	$1.53	83%	0.63	$494.03
$505.00	$507.50	Oct 9	$1.30	$1.20	$1.30	74%	0.92	$506.30
$520.00	$525.00	Nov 6	$1.95	$3.05	$1.95	51%	1.56	$521.95
$505.00	$510.00	Oct 23	$2.76	$2.24	$2.76	67%	0.81	$507.76

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$520.00	Oct 14	$5.64	$4.36	$5.64	66%	0.77	$524.36
$535.00	$530.00	Nov 6	$2.63	$2.37	$2.63	59%	0.90	$532.37
$515.00	$512.50	Oct 12	$0.78	$1.72	$0.78	44%	2.21	$514.22
$515.00	$512.50	Oct 7	$0.75	$1.75	$0.75	42%	2.33	$514.25
$522.50	$520.00	Oct 12	$1.16	$1.34	$1.16	56%	1.16	$521.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 1.87, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$522.50	Oct 14	$1.63	$1.63	$0.87	52%	1.87	$521.63
$532.50	$535.00	Oct 12	$0.95	$0.95	$1.55	71%	0.61	$533.45
$530.00	$532.50	Oct 14	$1.05	$1.05	$1.45	66%	0.72	$531.05
$520.00	$522.50	Oct 12	$1.40	$1.40	$1.10	52%	1.27	$521.40
$535.00	$540.00	Oct 14	$1.38	$1.38	$3.62	73%	0.38	$536.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$490.00	Nov 6	$1.70	$1.70	$3.30	69%	0.52	$493.30
$442.50	$440.00	Sep 30	$0.25	$0.25	$2.25	98%	0.11	$442.25
$510.00	$505.00	Oct 30	$2.18	$2.18	$2.82	59%	0.77	$507.82
$457.50	$455.00	Sep 30	$0.25	$0.25	$2.25	98%	0.11	$457.25
$500.00	$495.00	Oct 30	$1.72	$1.72	$3.28	67%	0.52	$498.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.68, cheapest $3.46)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 30	Oct 2	$3.90	35.6%	30.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 30	Oct 2	$3.46	35.6%	30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 242 found (cheapest 0.47% of stock, avg 5.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Sep 30	$1.60	$0.82	$2.42	$515.08	$519.92	0.47%
$520.00	Sep 30	$0.48	$2.20	$2.68	$517.32	$522.68	0.52%
$515.00	Sep 30	$3.60	$0.23	$3.83	$511.17	$518.83	0.74%
$522.50	Sep 30	$0.11	$4.35	$4.46	$518.04	$526.96	0.86%
$512.50	Sep 30	$6.15	$0.06	$6.21	$506.29	$518.71	1.20%
$525.00	Sep 30	$0.04	$6.73	$6.77	$518.23	$531.77	1.31%
$510.00	Sep 30	$8.43	$0.02	$8.45	$501.55	$518.45	1.63%
$527.50	Sep 30	$0.02	$9.00	$9.02	$518.48	$536.52	1.74%
$517.50	Oct 2	$5.50	$4.28	$9.78	$507.72	$527.28	1.89%
$520.00	Oct 2	$4.20	$5.60	$9.80	$510.20	$529.80	1.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.07% of stock, avg 3.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$522.50	$515.00	Sep 30	$0.11	$0.23	$0.34	$514.66	$522.84
$520.00	$515.00	Sep 30	$0.48	$0.23	$0.71	$514.29	$520.71
$522.50	$517.50	Sep 30	$0.11	$0.82	$0.93	$516.57	$523.43
$520.00	$517.50	Sep 30	$0.48	$0.82	$1.30	$516.20	$521.30
$530.00	$507.50	Oct 2	$1.19	$1.30	$2.49	$505.01	$532.49
$527.50	$507.50	Oct 2	$1.68	$1.30	$2.98	$504.52	$530.48
$530.00	$510.00	Oct 2	$1.19	$1.82	$3.01	$506.99	$533.01
$527.50	$510.00	Oct 2	$1.68	$1.82	$3.50	$506.50	$531.00
$530.00	$507.50	Oct 5	$1.88	$2.11	$3.99	$503.51	$533.99
$525.00	$507.50	Oct 2	$2.32	$1.30	$3.62	$503.88	$528.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 573 found (best R:R 3.55, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
505/508	530/532	Oct 14	$1.95	$0.55	33%	3.55	$505.55	$531.95
492/495	530/532	Oct 14	$1.51	$0.99	47%	1.53	$493.49	$531.51
500/502	532/535	Oct 12	$1.51	$0.99	47%	1.53	$500.99	$534.01
502/505	532/535	Oct 12	$1.59	$0.91	43%	1.75	$503.41	$534.09
490/492	530/532	Oct 14	$1.42	$1.08	50%	1.31	$491.08	$531.42
498/500	532/535	Oct 12	$1.41	$1.09	50%	1.29	$498.59	$533.91
495/498	532/535	Oct 12	$1.32	$1.18	52%	1.12	$496.18	$533.82
500/502	540/542	Oct 12	$1.21	$1.29	56%	0.94	$501.29	$541.21
502/505	540/542	Oct 12	$1.29	$1.21	53%	1.07	$503.71	$541.29
498/500	540/542	Oct 12	$1.11	$1.39	59%	0.80	$498.89	$541.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 358 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$515.00	$520.00	Oct 23	$0.06	$4.94	12%	82.33
$570.00	$580.00	$590.00	Nov 6	$0.25	$9.75	8%	39.00
$530.00	$535.00	$540.00	Nov 6	$0.05	$4.95	7%	99.00
$517.50	$520.00	$522.50	Sep 30	$0.75	$1.75	53%	2.33
$590.00	$600.00	$610.00	Oct 30	$0.12	$9.88	5%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$525.00	$530.00	Oct 16	$0.16	$4.84	14%	30.25
$515.00	$517.50	$520.00	Sep 30	$0.79	$1.71	58%	2.16
$512.50	$515.00	$517.50	Oct 2	$0.06	$2.44	15%	40.67
$517.50	$520.00	$522.50	Oct 2	$0.08	$2.42	16%	30.25
$520.00	$522.50	$525.00	Sep 30	$0.23	$2.27	26%	9.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 403 found (best net $-13.88, 379 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$512.50	$515.00	1:2	Sep 30	-$1.05	$1.45
$570.00	$580.00	1:2	Oct 23	-$0.19	$9.81
$560.00	$570.00	1:2	Oct 14	-$0.10	$9.90
$580.00	$590.00	1:2	Oct 23	-$0.16	$9.84
$570.00	$580.00	1:2	Oct 9	$0.00	$10.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$555.00	1:2	Oct 16	-$13.88	$11.12
$580.00	$557.50	1:2	Oct 9	-$17.11	$5.39
$522.50	$520.00	1:2	Sep 30	-$0.05	$2.45
$530.00	$520.00	1:2	Oct 14	-$5.49	$4.51
$525.00	$522.50	1:2	Sep 30	-$1.97	$0.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 3.76%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Nov 6	$19.50	0.48	1.3%	3.76%	5.06%	110	122
$530.00	Nov 6	$17.30	0.44	2.3%	3.34%	5.60%	34	79
$520.00	Nov 6	$21.25	0.51	0.3%	4.10%	4.43%	67	70
$535.00	Nov 6	$15.20	0.41	3.2%	2.93%	6.16%	170	49
$540.00	Nov 6	$13.15	0.37	4.2%	2.54%	6.73%	16	62
$520.00	Oct 30	$20.10	0.51	0.3%	3.88%	4.21%	221	775
$545.00	Nov 6	$11.90	0.34	5.2%	2.30%	7.45%	25	62
$525.00	Oct 30	$17.75	0.47	1.3%	3.42%	4.72%	182	15.4K
$530.00	Oct 30	$15.35	0.43	2.3%	2.96%	5.22%	1.7K	1.2K
$550.00	Nov 6	$10.35	0.31	6.1%	2.00%	8.12%	305	175

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 429,993

Total Puts 174,712

Put/Call Ratio 0.41

Net Difference 255,281

Prior's Put/Call Breakdown

Total Calls 236,371

Total Puts 111,533

Put/Call Ratio 0.47

Net Difference 124,838

Prior 7-Day Put/Call Summary

Total Calls 3,848,891

Total Puts 1,479,089

Average Put/Call Ratio 0.39

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card